Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    5.92 
    4.45 
    2.99 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 1.72 1.73 1.63 1.70 78,605
May 21, 2015 1.80 1.95 1.63 1.72 255,832
May 20, 2015 1.81 1.87 1.76 1.78 92,292
May 19, 2015 1.85 1.96 1.81 1.81 140,847
May 18, 2015 1.93 2.00 1.85 1.89 100,702
May 15, 2015 2.05 2.17 1.92 1.95 131,745
May 14, 2015 2.45 2.45 2.05 2.07 529,497
May 13, 2015 2.84 2.84 2.32 2.41 172,970
May 12, 2015 2.52 2.92 2.35 2.59 553,998
May 11, 2015 2.72 3.00 2.40 2.48 605,837
May 8, 2015 2.77 3.35 2.52 2.54 1,639,052
May 7, 2015 1.76 3.69 1.76 2.70 4,517,214
May 6, 2015 1.79 1.79 1.72 1.72 5,727
May 5, 2015 1.89 1.89 1.78 1.80 29,719
May 4, 2015 1.74 1.90 1.74 1.90 46,838
May 1, 2015 1.72 1.75 1.67 1.69 10,900
Apr 30, 2015 1.72 1.85 1.70 1.70 38,297
Apr 29, 2015 1.77 1.82 1.76 1.80 6,572
Apr 28, 2015 1.87 1.90 1.76 1.77 28,336
Apr 27, 2015 1.86 1.87 1.82 1.83 33,376
Apr 24, 2015 1.82 1.94 1.79 1.87 31,021
Apr 23, 2015 1.75 1.90 1.75 1.82 45,085
Apr 22, 2015 1.88 1.90 1.75 1.76 97,836
Apr 21, 2015 1.87 1.95 1.86 1.92 24,945
Apr 20, 2015 1.86 1.90 1.86 1.87 22,042
Apr 17, 2015 1.86 1.90 1.86 1.90 15,422
Apr 16, 2015 1.89 1.94 1.86 1.89 65,110
Apr 15, 2015 1.90 1.90 1.87 1.89 73,723
Apr 14, 2015 2.00 2.01 1.90 1.92 73,073
Apr 13, 2015 2.10 2.10 2.00 2.04 76,587